24,317$
-2,30%
Echtzeit-Aktienkurs Pacira BioSciences
Bid:
Ask:
Aktienkurse zur Pacira BioSciences Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 24,62 | 24,64 | 24,12 | 24,26 | -2,53% | 641.399,00 |
| 02.04.2025 | 23,80 | 24,93 | 23,66 | 24,89 | 3,41% | 452.800,00 |
| 01.04.2025 | 24,67 | 24,84 | 23,99 | 24,07 | -3,14% | 640.652,00 |
| 31.03.2025 | 24,60 | 25,20 | 24,38 | 24,85 | -0,24% | 607.871,00 |
| 28.03.2025 | 25,23 | 25,88 | 24,52 | 24,91 | -1,54% | 586.571,00 |
| 27.03.2025 | 24,54 | 25,36 | 24,38 | 25,30 | 3,60% | 803.782,00 |
| 26.03.2025 | 24,64 | 24,93 | 24,11 | 24,42 | -0,49% | 1.237.286,00 |
| 25.03.2025 | 24,60 | 24,83 | 23,93 | 24,54 | -1,21% | 1.333.872,00 |
| 24.03.2025 | 24,40 | 25,08 | 24,12 | 24,84 | 2,90% | 1.032.977,00 |
| 21.03.2025 | 23,53 | 24,25 | 23,53 | 24,14 | 1,34% | 3.105.825,00 |
| 20.03.2025 | 24,03 | 24,37 | 23,74 | 23,82 | -1,89% | 519.211,00 |
| 19.03.2025 | 23,82 | 24,33 | 23,70 | 24,28 | 2,58% | 495.174,00 |
| 18.03.2025 | 23,25 | 24,04 | 22,56 | 23,67 | 1,54% | 543.080,00 |
| 17.03.2025 | 23,20 | 23,52 | 23,07 | 23,31 | 1,92% | 613.176,00 |
| 14.03.2025 | 22,48 | 23,03 | 22,16 | 22,87 | 0,79% | 577.979,00 |
| 13.03.2025 | 22,03 | 23,50 | 22,03 | 22,69 | 2,95% | 886.160,00 |
| 12.03.2025 | 23,26 | 23,41 | 21,83 | 22,04 | -4,84% | 947.663,00 |
| 11.03.2025 | 23,13 | 23,45 | 22,75 | 23,16 | 0,26% | 508.643,00 |
| 10.03.2025 | 22,75 | 23,47 | 22,62 | 23,10 | -1,16% | 642.205,00 |
| 07.03.2025 | 23,95 | 24,23 | 23,36 | 23,37 | -2,05% | 649.190,00 |
| 06.03.2025 | 23,25 | 23,97 | 23,25 | 23,86 | 1,49% | 869.863,00 |
| 05.03.2025 | 23,61 | 23,82 | 23,02 | 23,51 | -0,08% | 667.601,00 |
| 04.03.2025 | 22,78 | 24,02 | 22,74 | 23,53 | 2,39% | 1.171.369,00 |
| 03.03.2025 | 24,04 | 24,14 | 22,77 | 22,98 | -4,45% | 1.238.847,00 |
| 28.02.2025 | 26,00 | 26,34 | 22,87 | 24,05 | -5,24% | 1.671.069,00 |
| 27.02.2025 | 25,34 | 26,10 | 25,31 | 25,38 | -0,39% | 761.601,00 |
| 26.02.2025 | 25,13 | 26,69 | 24,98 | 25,48 | 1,39% | 1.609.658,00 |
| 25.02.2025 | 25,14 | 25,58 | 24,74 | 25,13 | -0,40% | 892.216,00 |
| 24.02.2025 | 25,16 | 25,54 | 24,93 | 25,23 | 0,28% | 519.160,00 |
| 21.02.2025 | 26,02 | 26,17 | 25,09 | 25,16 | -2,25% | 593.918,00 |
| 20.02.2025 | 25,87 | 26,28 | 25,69 | 25,74 | -1,15% | 502.702,00 |
| 19.02.2025 | 26,37 | 26,89 | 25,94 | 26,04 | -1,51% | 846.296,00 |
| 18.02.2025 | 25,53 | 26,50 | 25,41 | 26,44 | 0,30% | 759.746,00 |
| 17.02.2025 | 26,52 | 26,52 | 26,03 | 26,36 | 3,62% | - |
| 14.02.2025 | 26,57 | 27,00 | 25,44 | 25,44 | -4,11% | 615.935,00 |
| 13.02.2025 | 27,27 | 27,27 | 26,16 | 26,53 | -2,21% | 476.427,00 |
| 12.02.2025 | 27,24 | 27,30 | 26,28 | 27,13 | -0,44% | 457.948,00 |
| 11.02.2025 | 26,17 | 27,36 | 25,78 | 27,25 | 4,41% | 774.185,00 |
| 10.02.2025 | 26,56 | 26,56 | 25,77 | 26,10 | 0,00% | 672.280,00 |
| 07.02.2025 | 26,41 | 26,51 | 25,37 | 26,10 | -0,61% | 562.838,00 |
| 06.02.2025 | 27,17 | 27,17 | 26,18 | 26,26 | -3,06% | 913.720,00 |
| 05.02.2025 | 26,58 | 27,11 | 25,93 | 27,09 | 1,88% | 908.746,00 |
| 04.02.2025 | 25,63 | 26,86 | 25,46 | 26,59 | 3,26% | 747.531,00 |
| 03.02.2025 | 25,65 | 27,10 | 25,06 | 25,75 | -2,20% | 814.193,00 |
| 31.01.2025 | 26,20 | 26,50 | 25,74 | 26,33 | 0,34% | 849.334,00 |
| 30.01.2025 | 27,00 | 27,59 | 25,67 | 26,24 | 0,81% | 1.000.533,00 |
| 29.01.2025 | 25,70 | 26,76 | 25,39 | 26,03 | 1,09% | 980.337,00 |
| 28.01.2025 | 25,79 | 26,93 | 24,92 | 25,75 | 0,35% | 1.138.629,00 |
| 27.01.2025 | 24,88 | 25,77 | 24,41 | 25,66 | 4,65% | 921.120,00 |
| 24.01.2025 | 23,36 | 25,29 | 23,20 | 24,52 | 5,10% | 1.584.921,00 |
| 23.01.2025 | 22,47 | 23,51 | 22,26 | 23,33 | 3,92% | 1.267.031,00 |
| 22.01.2025 | 22,84 | 23,00 | 22,13 | 22,45 | -1,71% | 477.882,00 |
| 21.01.2025 | 22,23 | 22,88 | 21,84 | 22,84 | 2,15% | 819.520,00 |
| 17.01.2025 | 22,05 | 22,67 | 21,50 | 22,36 | 1,36% | 930.322,00 |
| 16.01.2025 | 21,88 | 22,44 | 21,25 | 22,06 | 0,82% | 779.154,00 |
| 15.01.2025 | 20,74 | 22,20 | 20,33 | 21,88 | 6,47% | 813.633,00 |
| 14.01.2025 | 21,12 | 21,41 | 20,33 | 20,55 | -2,74% | 690.239,00 |
| 13.01.2025 | 21,01 | 21,97 | 20,08 | 21,13 | 2,37% | 1.179.789,00 |
| 10.01.2025 | 20,14 | 22,36 | 19,81 | 20,64 | 11,09% | 1.678.274,00 |
| 08.01.2025 | 18,55 | 18,84 | 18,18 | 18,58 | -0,54% | 394.409,00 |
| 07.01.2025 | 18,80 | 19,16 | 18,40 | 18,68 | 0,27% | 596.188,00 |
| 06.01.2025 | 18,40 | 19,16 | 18,17 | 18,63 | 1,25% | 581.938,00 |
| 03.01.2025 | 18,50 | 18,86 | 18,34 | 18,40 | 0,38% | 428.367,00 |
| 02.01.2025 | 19,05 | 19,45 | 18,27 | 18,33 | -2,71% | 630.911,00 |
| 31.12.2024 | 18,99 | 19,43 | 18,80 | 18,84 | -0,53% | 409.409,00 |
| 30.12.2024 | 19,40 | 19,70 | 18,89 | 18,94 | -3,61% | 413.853,00 |
| 27.12.2024 | 19,82 | 20,04 | 19,47 | 19,65 | -0,81% | 408.368,00 |
| 26.12.2024 | 19,36 | 19,86 | 19,25 | 19,81 | 1,75% | 474.286,00 |
| 24.12.2024 | 19,25 | 19,49 | 18,93 | 19,47 | 1,41% | 269.949,00 |
| 23.12.2024 | 19,08 | 19,66 | 18,96 | 19,20 | 1,16% | 905.020,00 |
| 20.12.2024 | 19,07 | 19,80 | 18,73 | 18,98 | -3,01% | 3.169.894,00 |
| 19.12.2024 | 19,17 | 19,71 | 19,06 | 19,57 | 1,93% | 863.048,00 |
| 18.12.2024 | 19,76 | 20,34 | 19,10 | 19,20 | -3,18% | 585.720,00 |
| 17.12.2024 | 19,72 | 20,01 | 19,33 | 19,83 | -0,20% | 690.330,00 |
| 16.12.2024 | 19,46 | 20,27 | 19,14 | 19,87 | 0,05% | 702.910,00 |
| 13.12.2024 | 19,76 | 19,91 | 18,73 | 19,86 | 0,30% | 605.475,00 |
| 12.12.2024 | 20,08 | 20,42 | 19,76 | 19,80 | -2,61% | 600.375,00 |
| 11.12.2024 | 19,85 | 20,40 | 19,40 | 20,33 | 2,88% | 681.028,00 |
| 10.12.2024 | 19,25 | 19,85 | 18,76 | 19,76 | 3,51% | 1.097.721,00 |
| 09.12.2024 | 19,30 | 19,81 | 18,82 | 19,09 | -0,93% | 949.810,00 |
| 06.12.2024 | 18,67 | 19,40 | 18,67 | 19,27 | 3,21% | 1.594.990,00 |
| 05.12.2024 | 19,34 | 19,54 | 18,54 | 18,67 | -2,20% | 1.167.128,00 |
| 04.12.2024 | 16,71 | 19,49 | 16,64 | 19,09 | 14,45% | 1.655.583,00 |
| 03.12.2024 | 17,94 | 17,94 | 16,41 | 16,68 | -6,34% | 1.419.812,00 |
| 02.12.2024 | 16,95 | 17,86 | 16,78 | 17,81 | 5,32% | 589.191,00 |
| 29.11.2024 | 16,64 | 17,01 | 16,47 | 16,91 | 1,62% | 296.431,00 |
| 27.11.2024 | 16,80 | 17,00 | 16,53 | 16,64 | -0,83% | 487.708,00 |
| 26.11.2024 | 17,23 | 17,34 | 16,29 | 16,78 | -3,67% | 475.098,00 |
| 25.11.2024 | 17,70 | 18,09 | 17,41 | 17,42 | -0,74% | 532.332,00 |
| 22.11.2024 | 17,41 | 17,78 | 17,24 | 17,55 | 0,98% | 495.169,00 |
| 21.11.2024 | 17,15 | 17,55 | 17,02 | 17,38 | 2,06% | 397.588,00 |
| 20.11.2024 | 16,61 | 17,27 | 16,59 | 17,03 | 1,79% | 466.592,00 |
| 19.11.2024 | 16,46 | 16,91 | 16,46 | 16,73 | 0,54% | 919.744,00 |
| 18.11.2024 | 16,64 | 16,82 | 16,00 | 16,64 | 0,24% | 621.761,00 |
| 15.11.2024 | 16,55 | 16,66 | 16,21 | 16,60 | 1,41% | 780.465,00 |
| 14.11.2024 | 16,59 | 16,96 | 16,28 | 16,37 | -0,55% | 434.362,00 |
| 13.11.2024 | 16,81 | 17,02 | 16,11 | 16,46 | -2,08% | 650.500,00 |
| 12.11.2024 | 17,13 | 17,54 | 16,40 | 16,81 | -3,89% | 732.375,00 |
| 11.11.2024 | 17,43 | 17,87 | 17,35 | 17,49 | 1,45% | 536.041,00 |
| 08.11.2024 | 17,59 | 18,34 | 17,19 | 17,24 | -2,60% | 756.242,00 |